Gogo Inc. (GOGO)
NASDAQ: GOGO · Real-Time Price · USD
9.46
-0.02 (-0.21%)
Oct 16, 2025, 10:42 AM EDT - Market open
Gogo Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 9.67 | 9.79 | 9.38 | 9.48 | 9.48 | -1.04% | 1,139,012 |
| Oct 14, 2025 | 8.82 | 9.83 | 8.77 | 9.58 | 9.58 | 7.64% | 1,629,840 |
| Oct 13, 2025 | 9.07 | 9.15 | 8.72 | 8.90 | 8.90 | 0.11% | 1,417,639 |
| Oct 10, 2025 | 9.07 | 9.29 | 8.69 | 8.89 | 8.89 | -1.66% | 1,191,071 |
| Oct 9, 2025 | 9.17 | 9.45 | 9.02 | 9.04 | 9.04 | -1.53% | 1,645,681 |
| Oct 8, 2025 | 8.84 | 9.19 | 8.80 | 9.18 | 9.18 | 5.03% | 1,323,698 |
| Oct 7, 2025 | 8.88 | 8.95 | 8.63 | 8.74 | 8.74 | -1.35% | 1,812,920 |
| Oct 6, 2025 | 8.73 | 8.88 | 8.56 | 8.86 | 8.86 | 1.49% | 1,460,707 |
| Oct 3, 2025 | 8.64 | 8.75 | 8.53 | 8.73 | 8.73 | 1.39% | 1,362,228 |
| Oct 2, 2025 | 8.28 | 8.80 | 8.28 | 8.61 | 8.61 | 2.99% | 2,076,159 |
| Oct 1, 2025 | 8.55 | 8.58 | 8.30 | 8.36 | 8.36 | -2.68% | 1,799,213 |
| Sep 30, 2025 | 8.55 | 8.61 | 8.42 | 8.59 | 8.59 | 1.06% | 1,904,950 |
| Sep 29, 2025 | 9.10 | 9.19 | 8.47 | 8.50 | 8.50 | -6.75% | 2,565,683 |
| Sep 26, 2025 | 8.62 | 9.40 | 8.61 | 9.12 | 9.12 | 4.77% | 2,250,204 |
| Sep 25, 2025 | 8.41 | 9.09 | 8.41 | 8.70 | 8.70 | 2.11% | 2,393,614 |
| Sep 24, 2025 | 8.83 | 8.85 | 8.42 | 8.52 | 8.52 | -4.80% | 3,303,147 |
| Sep 23, 2025 | 9.03 | 9.29 | 8.91 | 8.95 | 8.95 | -0.67% | 1,873,209 |
| Sep 22, 2025 | 8.91 | 9.06 | 8.76 | 9.01 | 9.01 | 1.46% | 2,213,919 |
| Sep 19, 2025 | 9.01 | 9.12 | 8.79 | 8.88 | 8.88 | -1.44% | 7,219,226 |
| Sep 18, 2025 | 9.00 | 9.11 | 8.75 | 9.01 | 9.01 | 0.22% | 2,379,984 |
| Sep 17, 2025 | 9.26 | 9.29 | 8.80 | 8.99 | 8.99 | -4.06% | 2,567,998 |
| Sep 16, 2025 | 9.52 | 9.57 | 9.24 | 9.37 | 9.37 | -2.09% | 2,037,594 |
| Sep 15, 2025 | 9.94 | 10.10 | 9.45 | 9.57 | 9.57 | -2.25% | 1,640,101 |
| Sep 12, 2025 | 10.31 | 10.38 | 9.56 | 9.79 | 9.79 | -5.50% | 1,729,881 |
| Sep 11, 2025 | 10.14 | 10.62 | 10.14 | 10.36 | 10.36 | 1.87% | 1,929,677 |
| Sep 10, 2025 | 10.37 | 10.60 | 10.15 | 10.17 | 10.17 | -2.31% | 1,489,688 |
| Sep 9, 2025 | 10.79 | 10.84 | 10.30 | 10.41 | 10.41 | -3.25% | 1,702,568 |
| Sep 8, 2025 | 10.75 | 11.11 | 10.72 | 10.76 | 10.76 | 0.37% | 1,419,491 |
| Sep 5, 2025 | 10.79 | 10.84 | 10.53 | 10.72 | 10.72 | -0.09% | 1,061,923 |
| Sep 4, 2025 | 10.75 | 10.83 | 10.58 | 10.73 | 10.73 | - | 981,067 |
| Sep 3, 2025 | 10.93 | 11.04 | 10.68 | 10.73 | 10.73 | -2.63% | 1,184,031 |
| Sep 2, 2025 | 10.65 | 11.06 | 10.61 | 11.02 | 11.02 | 0.36% | 1,644,361 |
| Aug 29, 2025 | 10.95 | 11.19 | 10.90 | 10.98 | 10.98 | 0.09% | 1,387,506 |
| Aug 28, 2025 | 11.27 | 11.45 | 10.92 | 10.97 | 10.97 | -2.49% | 1,395,927 |
| Aug 27, 2025 | 11.23 | 11.41 | 11.10 | 11.25 | 11.25 | 0.18% | 1,383,944 |
| Aug 26, 2025 | 11.17 | 11.44 | 11.09 | 11.23 | 11.23 | 0.99% | 1,828,281 |
| Aug 25, 2025 | 11.52 | 11.56 | 11.11 | 11.12 | 11.12 | -3.81% | 1,353,431 |
| Aug 22, 2025 | 11.15 | 11.82 | 11.14 | 11.56 | 11.56 | 3.68% | 2,252,529 |
| Aug 21, 2025 | 12.13 | 12.18 | 11.10 | 11.15 | 11.15 | -9.28% | 5,571,552 |
| Aug 20, 2025 | 12.06 | 12.35 | 11.98 | 12.29 | 12.29 | 1.91% | 721,531 |
| Aug 19, 2025 | 11.98 | 12.50 | 11.90 | 12.06 | 12.06 | 0.33% | 1,420,491 |
| Aug 18, 2025 | 12.09 | 12.39 | 12.00 | 12.02 | 12.02 | -0.91% | 1,374,188 |
| Aug 15, 2025 | 12.09 | 12.36 | 11.99 | 12.13 | 12.13 | 0.33% | 1,280,546 |
| Aug 14, 2025 | 12.15 | 12.55 | 12.06 | 12.09 | 12.09 | -4.20% | 1,431,032 |
| Aug 13, 2025 | 12.84 | 13.13 | 12.46 | 12.62 | 12.62 | -1.71% | 1,836,045 |
| Aug 12, 2025 | 12.70 | 13.12 | 12.58 | 12.84 | 12.84 | 5.07% | 2,099,353 |
| Aug 11, 2025 | 12.24 | 12.49 | 11.90 | 12.22 | 12.22 | 0.25% | 1,822,354 |
| Aug 8, 2025 | 12.02 | 12.30 | 11.82 | 12.19 | 12.19 | 1.16% | 3,254,693 |
| Aug 7, 2025 | 14.58 | 15.11 | 11.94 | 12.05 | 12.05 | -21.29% | 5,006,623 |
| Aug 6, 2025 | 15.63 | 15.66 | 15.16 | 15.31 | 15.31 | -2.05% | 2,655,803 |